2,515$
-2,16%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,58 | 2,58 | 2,49 | 2,49 | -3,11% | 391.884,00 |
| 11.12.2025 | 2,52 | 2,65 | 2,50 | 2,57 | 0,78% | 822.052,00 |
| 10.12.2025 | 2,45 | 2,59 | 2,42 | 2,55 | 3,24% | 881.753,00 |
| 09.12.2025 | 2,46 | 2,51 | 2,44 | 2,47 | 0,41% | 691.713,00 |
| 08.12.2025 | 2,49 | 2,52 | 2,45 | 2,46 | -1,20% | 502.667,00 |
| 05.12.2025 | 2,59 | 2,60 | 2,44 | 2,49 | -3,11% | 498.754,00 |
| 04.12.2025 | 2,55 | 2,59 | 2,51 | 2,57 | 0,78% | 788.612,00 |
| 03.12.2025 | 2,55 | 2,61 | 2,47 | 2,55 | 2,00% | 1.030.944,00 |
| 02.12.2025 | 2,41 | 2,51 | 2,38 | 2,50 | 3,73% | 659.400,00 |
| 01.12.2025 | 2,37 | 2,46 | 2,36 | 2,41 | 1,26% | 541.429,00 |
| 28.11.2025 | 2,40 | 2,45 | 2,33 | 2,38 | 0,00% | 183.912,00 |
| 26.11.2025 | 2,43 | 2,46 | 2,34 | 2,38 | -2,86% | 645.101,00 |
| 25.11.2025 | 2,43 | 2,47 | 2,34 | 2,45 | 1,24% | 729.534,00 |
| 24.11.2025 | 2,28 | 2,45 | 2,28 | 2,42 | 6,61% | 1.162.202,00 |
| 21.11.2025 | 2,11 | 2,33 | 2,08 | 2,27 | 7,84% | 1.874.386,00 |
| 20.11.2025 | 2,22 | 2,24 | 2,10 | 2,11 | -3,88% | 1.181.120,00 |
| 19.11.2025 | 2,12 | 2,21 | 2,10 | 2,19 | 3,30% | 1.444.297,00 |
| 18.11.2025 | 2,27 | 2,34 | 2,10 | 2,12 | -5,78% | 887.211,00 |
| 17.11.2025 | 2,31 | 2,35 | 2,25 | 2,25 | -2,60% | 784.841,00 |
| 14.11.2025 | 2,26 | 2,32 | 2,20 | 2,31 | 1,32% | 1.046.353,00 |
| 13.11.2025 | 2,47 | 2,49 | 2,27 | 2,28 | -7,69% | 738.195,00 |
| 12.11.2025 | 2,43 | 2,49 | 2,43 | 2,47 | 0,41% | 564.251,00 |
| 11.11.2025 | 2,32 | 2,51 | 2,31 | 2,46 | 5,58% | 522.310,00 |
| 10.11.2025 | 2,40 | 2,44 | 2,31 | 2,33 | -2,71% | 1.093.928,00 |
| 07.11.2025 | 2,39 | 2,43 | 2,36 | 2,40 | -0,21% | 474.427,00 |
| 06.11.2025 | 2,46 | 2,47 | 2,30 | 2,40 | -6,61% | 850.590,00 |
| 05.11.2025 | 2,57 | 2,61 | 2,53 | 2,57 | -0,19% | 444.231,00 |
| 04.11.2025 | 2,65 | 2,72 | 2,56 | 2,58 | -3,56% | 500.452,00 |
| 03.11.2025 | 2,74 | 2,75 | 2,65 | 2,67 | -2,55% | 335.539,00 |
| 31.10.2025 | 2,69 | 2,76 | 2,67 | 2,74 | 1,48% | 573.435,00 |
| 30.10.2025 | 2,78 | 2,80 | 2,68 | 2,70 | -3,23% | 381.284,00 |
| 29.10.2025 | 2,87 | 2,88 | 2,79 | 2,79 | -2,79% | 586.795,00 |
| 28.10.2025 | 2,90 | 2,92 | 2,86 | 2,87 | -0,69% | 434.480,00 |
| 27.10.2025 | 2,96 | 3,00 | 2,89 | 2,89 | -2,36% | 539.884,00 |
| 24.10.2025 | 2,88 | 2,98 | 2,87 | 2,96 | 2,78% | 511.499,00 |
| 23.10.2025 | 2,87 | 2,96 | 2,86 | 2,88 | 0,35% | 353.872,00 |
| 22.10.2025 | 2,97 | 2,99 | 2,86 | 2,87 | -3,37% | 731.565,00 |
| 21.10.2025 | 3,04 | 3,06 | 2,94 | 2,97 | -2,30% | 613.581,00 |
| 20.10.2025 | 3,07 | 3,09 | 3,02 | 3,04 | 0,52% | 525.499,00 |
| 17.10.2025 | 3,09 | 3,09 | 3,02 | 3,02 | -1,17% | - |
| 16.10.2025 | 3,08 | 3,14 | 3,01 | 3,06 | 0,00% | 391.161,00 |
| 15.10.2025 | 3,09 | 3,13 | 3,02 | 3,06 | 0,33% | 520.757,00 |
| 14.10.2025 | 2,98 | 3,07 | 2,96 | 3,05 | 1,33% | 324.341,00 |
| 13.10.2025 | 2,98 | 3,04 | 2,94 | 3,01 | 2,03% | 540.649,00 |
| 10.10.2025 | 3,12 | 3,13 | 2,95 | 2,95 | -5,45% | 574.092,00 |
| 09.10.2025 | 3,25 | 3,26 | 3,11 | 3,12 | -3,70% | 320.672,00 |
| 08.10.2025 | 3,19 | 3,29 | 3,13 | 3,24 | 2,53% | 290.572,00 |
| 07.10.2025 | 3,22 | 3,22 | 3,13 | 3,16 | -1,25% | 409.638,00 |
| 06.10.2025 | 3,23 | 3,26 | 3,14 | 3,20 | 0,63% | 348.470,00 |
| 03.10.2025 | 3,14 | 3,22 | 3,14 | 3,18 | 1,60% | 281.381,00 |
| 02.10.2025 | 3,15 | 3,15 | 3,11 | 3,13 | -0,63% | 298.452,00 |
| 01.10.2025 | 3,20 | 3,25 | 3,10 | 3,15 | -1,87% | 579.029,00 |
| 30.09.2025 | 3,17 | 3,21 | 3,14 | 3,21 | 0,94% | 486.610,00 |
| 29.09.2025 | 3,21 | 3,21 | 3,09 | 3,18 | -0,62% | 674.805,00 |
| 26.09.2025 | 3,19 | 3,22 | 3,15 | 3,20 | 0,31% | 721.788,00 |
| 25.09.2025 | 3,21 | 3,28 | 3,15 | 3,19 | -1,24% | 615.401,00 |
| 24.09.2025 | 3,29 | 3,32 | 3,22 | 3,23 | -1,52% | 623.079,00 |
| 23.09.2025 | 3,31 | 3,39 | 3,25 | 3,28 | -1,20% | 446.688,00 |
| 22.09.2025 | 3,39 | 3,42 | 3,31 | 3,32 | -1,78% | 499.479,00 |
| 19.09.2025 | 3,31 | 3,39 | 3,26 | 3,38 | 2,42% | 1.078.949,00 |
| 18.09.2025 | 3,32 | 3,35 | 3,28 | 3,30 | 0,30% | 445.395,00 |
| 17.09.2025 | 3,23 | 3,40 | 3,22 | 3,29 | 2,17% | 425.281,00 |
| 16.09.2025 | 3,23 | 3,30 | 3,16 | 3,22 | -0,31% | 715.726,00 |
| 15.09.2025 | 3,31 | 3,34 | 3,21 | 3,23 | -2,42% | 430.226,00 |
| 12.09.2025 | 3,33 | 3,37 | 3,29 | 3,31 | -0,30% | 275.330,00 |
| 11.09.2025 | 3,28 | 3,35 | 3,28 | 3,32 | 1,84% | 401.773,00 |
| 10.09.2025 | 3,36 | 3,39 | 3,25 | 3,26 | -2,69% | 272.297,00 |
| 09.09.2025 | 3,34 | 3,38 | 3,26 | 3,35 | 3,08% | 470.506,00 |
| 08.09.2025 | 3,21 | 3,27 | 3,15 | 3,25 | 0,62% | 294.348,00 |
| 05.09.2025 | 3,19 | 3,26 | 3,19 | 3,23 | 2,54% | 259.845,00 |
| 04.09.2025 | 3,13 | 3,21 | 3,12 | 3,15 | 0,32% | 458.045,00 |
| 03.09.2025 | 3,33 | 3,34 | 3,13 | 3,14 | -6,55% | 559.696,00 |
| 02.09.2025 | 3,27 | 3,46 | 3,26 | 3,36 | 1,51% | 1.100.905,00 |
| 29.08.2025 | 3,31 | 3,36 | 3,28 | 3,31 | 0,61% | 747.291,00 |
| 28.08.2025 | 3,34 | 3,35 | 3,25 | 3,29 | -1,50% | 597.810,00 |
| 27.08.2025 | 3,48 | 3,54 | 3,33 | 3,34 | -4,02% | 899.254,00 |
| 26.08.2025 | 3,18 | 3,50 | 3,13 | 3,48 | 10,83% | 1.456.914,00 |
| 25.08.2025 | 3,00 | 3,20 | 2,89 | 3,14 | 4,67% | 1.544.889,00 |
| 22.08.2025 | 2,86 | 3,01 | 2,85 | 3,00 | 4,90% | 369.913,00 |
| 21.08.2025 | 2,87 | 2,92 | 2,85 | 2,86 | -1,38% | 254.197,00 |
| 20.08.2025 | 2,82 | 2,93 | 2,78 | 2,90 | 3,57% | 665.643,00 |
| 19.08.2025 | 2,80 | 2,83 | 2,76 | 2,80 | 0,00% | 476.644,00 |
| 18.08.2025 | 2,77 | 2,86 | 2,77 | 2,80 | 1,45% | 235.328,00 |
| 15.08.2025 | 2,79 | 2,82 | 2,76 | 2,76 | -0,36% | 344.075,00 |
| 14.08.2025 | 2,82 | 2,88 | 2,74 | 2,77 | -2,81% | 398.696,00 |
| 13.08.2025 | 2,84 | 2,96 | 2,83 | 2,85 | 1,79% | 456.031,00 |
| 12.08.2025 | 2,81 | 2,90 | 2,75 | 2,80 | 0,36% | 518.158,00 |
| 11.08.2025 | 2,81 | 2,85 | 2,76 | 2,79 | 0,36% | 295.233,00 |
| 08.08.2025 | 2,72 | 2,79 | 2,66 | 2,78 | 1,28% | 547.602,00 |
| 07.08.2025 | 2,85 | 2,86 | 2,74 | 2,75 | -3,85% | 510.008,00 |
| 06.08.2025 | 2,80 | 3,20 | 2,74 | 2,86 | -8,49% | 1.148.665,00 |
| 05.08.2025 | 3,10 | 3,16 | 3,06 | 3,12 | 0,00% | 421.725,00 |
| 04.08.2025 | 3,00 | 3,15 | 3,00 | 3,12 | 3,65% | 579.266,00 |
| 01.08.2025 | 3,15 | 3,15 | 3,00 | 3,01 | -5,35% | 928.277,00 |
| 31.07.2025 | 3,16 | 3,26 | 3,15 | 3,18 | -0,31% | 598.549,00 |
| 30.07.2025 | 3,26 | 3,29 | 3,17 | 3,19 | -2,45% | 564.210,00 |
| 29.07.2025 | 3,38 | 3,43 | 3,23 | 3,27 | -2,39% | 284.942,00 |
| 28.07.2025 | 3,38 | 3,43 | 3,33 | 3,35 | -0,30% | 483.014,00 |
| 25.07.2025 | 3,34 | 3,39 | 3,30 | 3,36 | 1,20% | 271.013,00 |
| 24.07.2025 | 3,28 | 3,34 | 3,25 | 3,32 | 0,61% | 387.375,00 |